Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 47.21 | 47.30 | 46.84 | 47.16 | 66,233 | -0.15(-0.31%) |
Apr 28, 2016 | 47.34 | 47.70 | 47.03 | 47.30 | 58,516 | -0.30(-0.62%) |
Apr 27, 2016 | 47.26 | 47.70 | 47.26 | 47.60 | 67,821 | +0.41(+0.87%) |
Apr 26, 2016 | 47.13 | 47.32 | 47.07 | 47.19 | 97,761 | +0.16(+0.33%) |
Apr 25, 2016 | 46.98 | 47.06 | 46.79 | 47.04 | 40,805 | -0.08(-0.16%) |
Apr 22, 2016 | 46.85 | 47.14 | 46.85 | 47.11 | 44,716 | +0.29(+0.62%) |
Apr 21, 2016 | 47.30 | 47.37 | 46.77 | 46.83 | 67,059 | -0.58(-1.22%) |
Apr 20, 2016 | 47.68 | 47.71 | 47.38 | 47.40 | 129,412 | -0.28(-0.59%) |
Apr 19, 2016 | 47.51 | 47.70 | 47.43 | 47.68 | 65,410 | +0.26(+0.55%) |
Apr 18, 2016 | 46.92 | 47.47 | 46.92 | 47.43 | 70,926 | +0.30(+0.63%) |
Apr 15, 2016 | 47.07 | 47.17 | 47.03 | 47.13 | 143,872 | +0.00(+0.00%) |
Apr 14, 2016 | 47.15 | 47.33 | 47.05 | 47.13 | 214,918 | -0.03(-0.06%) |
Apr 13, 2016 | 47.23 | 47.23 | 46.96 | 47.16 | 57,894 | +0.08(+0.17%) |
Apr 12, 2016 | 46.57 | 47.16 | 46.57 | 47.08 | 56,019 | +0.51(+1.10%) |
Apr 11, 2016 | 46.87 | 47.01 | 46.55 | 46.57 | 76,101 | -0.13(-0.27%) |
Apr 08, 2016 | 46.76 | 46.89 | 46.57 | 46.69 | 76,696 | +0.24(+0.53%) |
Apr 07, 2016 | 46.62 | 46.68 | 46.29 | 46.45 | 48,773 | -0.38(-0.81%) |
Apr 06, 2016 | 46.48 | 46.85 | 46.35 | 46.83 | 141,306 | +0.41(+0.89%) |
Apr 05, 2016 | 46.65 | 46.65 | 46.41 | 46.41 | 170,437 | -0.43(-0.92%) |
Apr 04, 2016 | 46.88 | 46.99 | 46.72 | 46.84 | 66,904 | -0.12(-0.25%) |
Apr 01, 2016 | 46.54 | 47.00 | 46.51 | 46.96 | 29,085 | +0.09(+0.19%) |
Mar 31, 2016 | 46.87 | 47.05 | 46.85 | 46.87 | 64,558 | -0.03(-0.06%) |
Mar 30, 2016 | 47.01 | 47.06 | 46.85 | 46.90 | 57,086 | +0.10(+0.21%) |
Mar 29, 2016 | 46.26 | 46.85 | 46.19 | 46.80 | 68,744 | +0.47(+1.01%) |
Mar 28, 2016 | 46.36 | 46.45 | 46.13 | 46.34 | 54,476 | +0.09(+0.19%) |
Mar 24, 2016 | 45.91 | 46.25 | 46.25 | 46.25 | 70,071 | +0.13(+0.29%) |
Mar 23, 2016 | 46.45 | 46.45 | 46.11 | 46.11 | 63,819 | -0.39(-0.83%) |
Mar 22, 2016 | 46.48 | 46.66 | 46.33 | 46.50 | 76,341 | -0.08(-0.17%) |
Mar 21, 2016 | 46.64 | 46.69 | 46.45 | 46.58 | 46,611 | -0.05(-0.11%) |
Mar 18, 2016 | 46.88 | 46.93 | 46.59 | 46.63 | 112,241 | -0.04(-0.08%) |
Mar 17, 2016 | 46.17 | 46.78 | 46.14 | 46.67 | 72,211 | +0.52(+1.12%) |
Mar 16, 2016 | 45.70 | 46.24 | 45.63 | 46.15 | 179,446 | +0.39(+0.86%) |
Mar 15, 2016 | 45.60 | 45.76 | 45.52 | 45.76 | 456,422 | -0.14(-0.31%) |
Mar 14, 2016 | 45.80 | 45.98 | 45.62 | 45.90 | 74,363 | -0.04(-0.08%) |
Mar 11, 2016 | 45.69 | 45.98 | 45.69 | 45.94 | 90,442 | +0.50(+1.09%) |
Mar 10, 2016 | 45.57 | 45.65 | 45.01 | 45.44 | 65,232 | +0.01(+0.03%) |
Mar 09, 2016 | 45.31 | 45.60 | 45.26 | 45.43 | 110,070 | +0.29(+0.64%) |
Mar 08, 2016 | 45.46 | 45.46 | 45.10 | 45.14 | 78,190 | -0.47(-1.04%) |
Mar 07, 2016 | 45.11 | 45.69 | 45.11 | 45.61 | 135,689 | +0.36(+0.80%) |
Mar 04, 2016 | 45.10 | 45.46 | 44.93 | 45.25 | 105,139 | +0.17(+0.38%) |
Mar 03, 2016 | 44.81 | 45.08 | 44.62 | 45.08 | 48,127 | +0.32(+0.71%) |
Mar 02, 2016 | 44.29 | 44.76 | 44.18 | 44.76 | 71,785 | +0.41(+0.93%) |
Mar 01, 2016 | 43.99 | 44.40 | 43.90 | 44.35 | 50,500 | +0.69(+1.57%) |
Feb 29, 2016 | 43.87 | 44.16 | 43.66 | 43.66 | 55,038 | -0.20(-0.45%) |
Feb 26, 2016 | 44.36 | 44.36 | 43.80 | 43.86 | 134,847 | -0.24(-0.55%) |
Feb 25, 2016 | 43.67 | 44.10 | 43.59 | 44.10 | 66,263 | +0.47(+1.08%) |
Feb 24, 2016 | 43.09 | 43.65 | 42.88 | 43.63 | 58,341 | +0.21(+0.49%) |
Feb 23, 2016 | 43.70 | 43.73 | 43.36 | 43.42 | 110,035 | -0.36(-0.83%) |
Feb 22, 2016 | 43.63 | 43.86 | 43.54 | 43.78 | 122,395 | +0.51(+1.17%) |
Feb 19, 2016 | 43.21 | 43.28 | 42.99 | 43.27 | 86,607 | -0.15(-0.36%) |
Feb 18, 2016 | 43.32 | 43.51 | 43.18 | 43.43 | 52,044 | +0.18(+0.43%) |
Feb 17, 2016 | 42.98 | 43.38 | 42.85 | 43.24 | 78,949 | +0.59(+1.38%) |
Feb 16, 2016 | 42.42 | 42.65 | 42.25 | 42.65 | 101,719 | +0.59(+1.40%) |
Feb 12, 2016 | 41.66 | 42.06 | 42.06 | 42.06 | 103,993 | +0.70(+1.69%) |
Feb 11, 2016 | 41.27 | 41.58 | 41.03 | 41.36 | 95,607 | -0.41(-0.99%) |
Feb 10, 2016 | 42.07 | 42.20 | 41.72 | 41.77 | 103,549 | -0.18(-0.44%) |
Feb 09, 2016 | 41.89 | 42.23 | 41.63 | 41.96 | 69,255 | -0.34(-0.80%) |
Feb 08, 2016 | 42.17 | 42.39 | 41.76 | 42.30 | 94,010 | -0.30(-0.69%) |
Feb 05, 2016 | 42.76 | 42.76 | 42.42 | 42.59 | 44,771 | -0.29(-0.67%) |
Feb 04, 2016 | 42.75 | 43.00 | 42.64 | 42.88 | 36,774 | -0.02(-0.05%) |
Feb 03, 2016 | 42.50 | 42.94 | 41.91 | 42.90 | 76,243 | +0.66(+1.55%) |
Feb 02, 2016 | 42.44 | 42.44 | 42.13 | 42.25 | 124,524 | -0.62(-1.45%) |